香港股市 將收市,收市時間:6 小時 29 分鐘

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
272.29-1.49 (-0.54%)
收市價: 04:00PM EDT
272.80 +0.51 (+0.19%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2024年1月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
MSFT240119C001100002023-03-16 3:07PM EDT110.00169.28163.30167.300.00-477466.50%
MSFT240119C001150002023-01-25 10:53AM EDT115.00120.93137.15140.150.00-13850.00%
MSFT240119C001200002023-02-14 2:02PM EDT120.00155.65157.55161.450.00-8871476.72%
MSFT240119C001250002023-03-22 2:54PM EDT125.00155.90149.60153.10+12.77+8.92%21,66262.61%
MSFT240119C001300002023-03-01 11:06AM EDT130.00147.43145.00148.90+23.83+19.28%41,11162.11%
MSFT240119C001350002023-03-22 11:14AM EDT135.00144.70140.35143.90+10.85+8.11%280460.03%
MSFT240119C001400002023-03-20 12:22PM EDT140.00135.65135.80139.350.00-266658.87%
MSFT240119C001450002023-03-21 11:36AM EDT145.00131.00131.30134.500.00-259557.28%
MSFT240119C001500002023-03-17 11:04AM EDT150.00134.65125.90130.000.00-21,10454.91%
MSFT240119C001550002023-03-13 2:59PM EDT155.00108.18121.30125.150.00-662253.23%
MSFT240119C001600002023-02-15 1:30PM EDT160.00115.25123.00127.400.00-382366.57%
MSFT240119C001650002023-03-20 1:09PM EDT165.00113.80112.80116.200.00-1051.62%
MSFT240119C001700002023-03-21 12:24PM EDT170.00109.00108.25112.000.00-61,90950.67%
MSFT240119C001750002023-03-17 10:26AM EDT175.00114.50103.80107.300.00-129552.79%
MSFT240119C001800002023-03-21 2:09PM EDT180.00100.2099.15102.800.00-260951.31%
MSFT240119C001850002023-03-21 11:37AM EDT185.00102.0095.3598.85+6.85+7.20%139050.80%
MSFT240119C001900002023-03-17 11:27AM EDT190.0096.8590.7094.300.00-297849.17%
MSFT240119C001950002023-03-21 11:37AM EDT195.0086.6586.7590.000.00-424647.94%
MSFT240119C002000002023-03-22 3:34PM EDT200.0086.2083.1085.50+2.88+3.46%1162,59646.36%
MSFT240119C002050002023-03-20 10:31AM EDT205.0079.7978.4581.600.00-287945.67%
MSFT240119C002100002023-03-22 2:04PM EDT210.0080.4374.9077.45+5.83+7.82%1044.53%
MSFT240119C002150002023-03-22 2:04PM EDT215.0076.4170.6573.65+6.36+9.08%3043.83%
MSFT240119C002200002023-03-22 3:38PM EDT220.0070.6766.5569.60+2.87+4.23%51,90442.71%
MSFT240119C002250002023-03-22 3:53PM EDT225.0065.0062.8565.80+2.91+4.69%21,80041.86%
MSFT240119C002300002023-03-22 3:38PM EDT230.0063.0260.0061.30+3.02+5.03%461,22340.07%
MSFT240119C002350002023-03-22 3:49PM EDT235.0058.0055.8058.300.00-12040.06%
MSFT240119C002400002023-03-22 3:01PM EDT240.0053.7853.0054.40+0.93+1.76%102,63738.88%
MSFT240119C002450002023-03-22 2:12PM EDT245.0053.2548.5551.55+2.25+4.41%61,41938.82%
MSFT240119C002500002023-03-22 3:51PM EDT250.0047.6445.8048.05+1.84+4.02%1197,87537.92%
MSFT240119C002550002023-03-22 11:46AM EDT255.0047.0042.4544.45+3.50+8.05%32,47036.83%
MSFT240119C002600002023-03-22 3:16PM EDT260.0042.2539.2540.90+1.65+4.06%45035.72%
MSFT240119C002650002023-03-22 3:46PM EDT265.0038.7536.0038.30+2.60+7.19%293,83935.51%
MSFT240119C002700002023-03-22 3:33PM EDT270.0035.0033.1535.30+0.40+1.16%846,30934.78%
MSFT240119C002750002023-03-22 3:13PM EDT275.0032.1330.5532.70+0.19+0.59%673,89834.35%
MSFT240119C002800002023-03-22 3:51PM EDT280.0029.7028.1030.05+0.80+2.77%886,05433.77%
MSFT240119C002850002023-03-22 2:30PM EDT285.0029.5325.1027.20+3.03+11.43%473,78332.87%
MSFT240119C002900002023-03-22 3:55PM EDT290.0024.2822.5024.70-0.09-0.37%314,35532.21%
MSFT240119C002950002023-03-22 3:19PM EDT295.0023.9520.3521.90+2.00+9.11%44,88031.13%
MSFT240119C003000002023-03-22 3:59PM EDT300.0019.3718.8019.80-0.63-3.15%490030.64%
MSFT240119C003050002023-03-22 3:59PM EDT305.0017.7616.9518.30-0.14-0.78%147,32030.66%
MSFT240119C003100002023-03-22 3:49PM EDT310.0016.3013.9516.35+0.19+1.18%196,76630.08%
MSFT240119C003150002023-03-22 3:56PM EDT315.0014.0012.8014.75+0.20+1.45%542,54029.76%
MSFT240119C003200002023-03-22 3:09PM EDT320.0013.1910.9013.20+0.29+2.25%1623,99329.38%
MSFT240119C003250002023-03-22 2:47PM EDT325.0013.919.6011.65+2.59+22.88%384,08328.86%
MSFT240119C003300002023-03-22 3:55PM EDT330.0010.379.3010.35+0.57+5.82%2074,39928.51%
MSFT240119C003350002023-03-22 3:27PM EDT335.0010.008.159.20+1.60+19.05%224,33228.23%
MSFT240119C003400002023-03-22 1:30PM EDT340.009.057.408.55+1.05+13.13%154,66928.48%
MSFT240119C003450002023-03-22 12:15PM EDT345.007.956.357.40+1.13+16.57%812,02227.96%
MSFT240119C003500002023-03-22 3:55PM EDT350.006.205.656.35+0.20+3.33%18311,02527.44%
MSFT240119C003550002023-03-22 1:29PM EDT355.006.255.055.50+1.05+20.19%354,54427.07%
MSFT240119C003600002023-03-22 3:53PM EDT360.004.853.704.85+0.08+1.68%352,46026.91%
MSFT240119C003650002023-03-22 1:38PM EDT365.004.953.254.30+0.70+16.47%53026.80%
MSFT240119C003700002023-03-22 3:40PM EDT370.004.103.253.80+0.55+15.49%1443,80926.69%
MSFT240119C003750002023-03-22 10:39AM EDT375.003.852.913.35+0.70+22.22%151,68526.58%
MSFT240119C003800002023-03-22 3:08PM EDT380.003.152.533.00+0.38+13.72%501,77326.59%
MSFT240119C003850002023-03-22 11:55AM EDT385.003.052.272.72+0.58+23.48%1282,03026.68%
MSFT240119C003900002023-03-22 11:28AM EDT390.002.592.092.57+0.41+18.81%69027.03%
MSFT240119C003950002023-03-22 12:28PM EDT395.002.281.852.24+0.34+17.53%74026.87%
MSFT240119C004000002023-03-22 3:53PM EDT400.001.851.701.96+0.05+2.78%1428,35126.75%
MSFT240119C004050002023-03-22 3:07PM EDT405.001.661.461.64+0.18+12.16%842326.40%
MSFT240119C004100002023-03-22 3:52PM EDT410.001.501.221.57+0.17+12.78%4160526.79%
MSFT240119C004150002023-03-22 12:56PM EDT415.001.431.101.45+0.23+19.17%239626.97%
MSFT240119C004200002023-03-22 2:51PM EDT420.001.351.101.49+0.21+18.42%3387427.70%
MSFT240119C004250002023-03-22 2:25PM EDT425.001.370.901.36+0.42+44.21%130427.80%
MSFT240119C004300002023-03-22 2:04PM EDT430.001.030.741.25+0.12+13.19%26027.93%
MSFT240119C004350002023-03-22 2:15PM EDT435.001.000.661.17+0.20+25.00%1393028.14%
MSFT240119C004400002023-03-21 3:50PM EDT440.000.800.551.090.00-34028.32%
MSFT240119C004500002023-03-22 3:09PM EDT450.000.610.550.70+0.01+1.67%192,80527.32%
MSFT240119C004600002023-03-21 9:39AM EDT460.000.530.290.830.00-11,86629.04%
MSFT240119C004700002023-03-21 11:24AM EDT470.000.380.200.740.00-391,20729.46%
MSFT240119C004800002023-03-21 1:01PM EDT480.000.420.250.59-0.09-17.65%10029.37%
MSFT240119C004900002023-03-22 2:17PM EDT490.000.280.290.610.00-3030.38%
MSFT240119C005000002023-03-22 3:26PM EDT500.000.260.200.50+0.01+4.00%124,59830.37%
MSFT240119C005200002023-03-22 11:00AM EDT520.000.250.210.30+0.01+4.17%4111,74129.91%
認沽盤範圍2024年1月19日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
MSFT240119P001100002023-03-20 10:11AM EDT110.000.450.150.460.00-55,35547.17%
MSFT240119P001150002023-03-17 2:29PM EDT115.000.430.210.520.00-321,64845.85%
MSFT240119P001200002023-03-20 12:13PM EDT120.000.600.300.460.00-2080242.97%
MSFT240119P001250002023-03-17 2:19PM EDT125.000.580.340.700.00-23,10543.80%
MSFT240119P001300002023-03-20 11:26AM EDT130.000.790.430.810.00-572,43642.82%
MSFT240119P001350002023-03-22 10:37AM EDT135.000.740.541.06-0.26-26.00%41,40742.85%
MSFT240119P001400002023-03-22 2:46PM EDT140.000.830.801.07-0.17-17.00%45,98840.94%
MSFT240119P001450002023-03-22 12:23PM EDT145.001.100.821.23-0.12-9.84%54,57740.08%
MSFT240119P001500002023-03-22 2:46PM EDT150.001.141.031.59-0.26-18.57%112,59240.20%
MSFT240119P001550002023-03-22 1:41PM EDT155.001.481.231.61-0.16-9.76%362,01538.40%
MSFT240119P001600002023-03-22 12:29PM EDT160.001.711.481.84-0.20-10.47%161,58437.61%
MSFT240119P001650002023-03-22 3:56PM EDT165.002.051.762.28-0.26-11.26%462,41737.55%
MSFT240119P001700002023-03-22 12:37PM EDT170.002.282.202.50-0.37-13.96%12,35936.49%
MSFT240119P001750002023-03-22 3:56PM EDT175.002.802.512.99-0.25-8.20%1249,03036.24%
MSFT240119P001800002023-03-22 1:43PM EDT180.002.912.953.80-0.29-9.06%6036.69%
MSFT240119P001850002023-03-22 1:34PM EDT185.003.353.503.90-0.40-10.67%842,16335.05%
MSFT240119P001900002023-03-22 3:47PM EDT190.003.903.954.35-0.20-4.88%318,44934.27%
MSFT240119P001950002023-03-22 12:39PM EDT195.004.404.454.95-0.70-13.73%499,33433.73%
MSFT240119P002000002023-03-22 3:47PM EDT200.005.055.105.55-0.25-4.72%41033.07%
MSFT240119P002050002023-03-22 1:32PM EDT205.004.905.706.45-1.43-22.59%224,71832.86%
MSFT240119P002100002023-03-22 3:19PM EDT210.006.056.457.35-1.35-18.24%2211,94632.48%
MSFT240119P002150002023-03-22 3:08PM EDT215.007.177.307.95-0.46-6.03%64412,28131.49%
MSFT240119P002200002023-03-22 3:27PM EDT220.007.808.159.35-0.85-9.83%407,91131.63%
MSFT240119P002250002023-03-22 3:09PM EDT225.009.269.1510.95+0.21+2.32%648,82131.84%
MSFT240119P002300002023-03-22 3:09PM EDT230.0010.1010.4511.15-0.90-8.18%1897,44230.00%
MSFT240119P002350002023-03-22 3:25PM EDT235.0012.0011.6012.70-0.75-5.88%4636,65929.88%
MSFT240119P002400002023-03-22 11:39AM EDT240.0011.8112.6013.75-1.25-9.57%196,08428.98%
MSFT240119P002450002023-03-22 3:53PM EDT245.0014.1913.9015.05-0.06-0.42%1204,69128.29%
MSFT240119P002500002023-03-22 2:46PM EDT250.0013.7015.5016.60-2.14-13.51%10810,27627.76%
MSFT240119P002550002023-03-22 2:57PM EDT255.0016.1416.9518.65-1.36-7.77%434,55527.64%
MSFT240119P002600002023-03-22 3:50PM EDT260.0018.6518.6519.95-0.35-1.84%3875,61026.57%
MSFT240119P002650002023-03-21 3:02PM EDT265.0021.5020.6022.150.00-129026.32%
MSFT240119P002700002023-03-22 3:28PM EDT270.0021.2222.5024.00-1.53-6.73%3904,89125.57%
MSFT240119P002750002023-03-22 3:28PM EDT275.0025.3524.7026.65+0.20+0.80%462,72125.48%
MSFT240119P002800002023-03-22 3:31PM EDT280.0025.7527.2029.15-2.05-7.37%1955,32725.08%
MSFT240119P002850002023-03-22 3:28PM EDT285.0027.7529.3531.40-4.00-12.60%20024.28%
MSFT240119P002900002023-03-22 2:24PM EDT290.0029.8231.5034.60-2.67-8.22%83,05524.29%
MSFT240119P002950002023-03-22 2:53PM EDT295.0031.3234.8037.50-4.47-12.49%12,15723.83%
MSFT240119P003000002023-03-22 2:59PM EDT300.0035.0037.1540.15-3.19-8.35%404,00522.93%
MSFT240119P003050002023-03-22 12:32PM EDT305.0039.5540.0043.30-1.40-3.42%2558622.39%
MSFT240119P003100002023-03-22 3:59PM EDT310.0045.0043.4546.20-1.25-2.70%61,25021.34%
MSFT240119P003150002023-03-20 10:54AM EDT315.0051.1046.9050.000.00-4021.16%
MSFT240119P003200002023-03-20 10:50AM EDT320.0054.5050.4052.950.00-10019.63%
MSFT240119P003250002023-03-17 3:36PM EDT325.0053.5054.0057.200.00-115319.63%
MSFT240119P003300002023-03-22 9:35AM EDT330.0059.2158.0060.60-1.84-3.01%113018.00%
MSFT240119P003350002023-03-17 3:36PM EDT335.0061.0562.0565.600.00-106718.95%
MSFT240119P003400002023-03-20 1:58PM EDT340.0070.0066.5069.350.00-11117.16%
MSFT240119P003450002023-02-24 10:58AM EDT345.0095.8571.1074.400.00-4018.12%
MSFT240119P003500002023-03-17 11:03AM EDT350.0072.3075.7579.700.00-30019.67%
MSFT240119P003550002023-03-01 12:37PM EDT355.00107.7180.3084.200.00-1019.16%
MSFT240119P003600002023-03-21 1:34PM EDT360.0088.5085.5589.000.00-1019.32%
MSFT240119P003650002023-03-17 12:08PM EDT365.0087.2590.4093.650.00-80018.84%
MSFT240119P003700002023-01-20 3:36PM EDT370.00130.65110.95113.150.00-1243.27%
MSFT240119P003750002022-10-31 11:21AM EDT375.00142.62132.40135.250.00-2061.66%
MSFT240119P003800002023-02-08 11:00AM EDT380.00107.60126.50130.200.00-2151.28%
MSFT240119P003850002022-11-23 2:54PM EDT385.00138.18144.05148.450.00-1066.24%
MSFT240119P003900002023-01-18 1:37PM EDT390.00152.89130.70133.350.00-4047.28%
MSFT240119P003950002022-09-27 3:16PM EDT395.00157.65167.15169.650.00-28080.76%
MSFT240119P004000002023-03-17 9:33AM EDT400.00121.00125.60128.900.00-6124.33%
MSFT240119P004050002022-11-07 2:34PM EDT405.00179.74159.05162.450.00-6064.18%
MSFT240119P004100002022-11-16 11:38AM EDT410.00168.59162.60166.200.00-2063.59%
MSFT240119P004150002022-09-27 3:21PM EDT415.00178.55186.35189.650.00-30084.10%
MSFT240119P004200002023-03-17 10:39AM EDT420.00141.25145.70148.850.00-1126.50%
MSFT240119P004250002022-10-25 10:21AM EDT425.00176.54175.40179.800.00-2064.14%
MSFT240119P004300002023-02-10 12:38PM EDT430.00168.21179.20184.000.00-1063.82%
MSFT240119P004350002022-10-26 3:59PM EDT435.00204.37185.05189.450.00-10065.36%
MSFT240119P004400002022-11-30 3:25PM EDT440.00190.40197.50202.500.00-5074.73%
MSFT240119P004500002023-02-24 3:58PM EDT450.00200.42175.50179.200.00-1031.18%
MSFT240119P004600002022-10-14 10:09AM EDT460.00227.25211.00216.000.00-2070.58%
MSFT240119P004700002023-02-16 10:54AM EDT470.00207.15188.50193.000.00-100.00%
MSFT240119P004800002023-02-15 11:06AM EDT480.00213.00200.80204.650.00-200.00%
MSFT240119P004900002023-02-13 11:15AM EDT490.00219.27224.40228.150.00-2051.72%
MSFT240119P005000002023-03-17 9:49AM EDT500.00219.50225.40229.400.00-1236.95%
MSFT240119P005200002023-02-16 1:42PM EDT520.00253.90238.60243.000.00-100.00%